KissMeData/365270/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	-140	5	-2.31	328607570	55356	103.59	6050	6130	5880	7860	4240	6050	5936.26	1.40	-21562	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	820	-7.07	1.96	12	0.40	-836.00	3021.00	21350	20240408	-72.32	5600	20240701	5.54	21350	-72.32	20240408	5600	5.54	20240701	21350	-72.32	20240408	5600	5.54	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
3	20240731	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-120	5	-1.98	313800050	52854	98.91	6050	6130	5880	7860	4240	6050	5937.11	1.40	-21404	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	823	-7.09	1.96	12	0.38	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
4	20240731	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-160	5	-2.64	281484960	47382	88.67	6050	6130	5880	7860	4240	6050	5940.76	1.40	-20018	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	817	-7.05	1.95	12	0.34	-836.00	3021.00	21350	20240408	-72.41	5600	20240701	5.18	21350	-72.41	20240408	5600	5.18	20240701	21350	-72.41	20240408	5600	5.18	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
5	20240731	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-110	5	-1.82	195186710	32772	61.33	6050	6130	5920	7860	4240	6050	5955.90	1.40	-12678	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	824	-7.11	1.97	12	0.24	-836.00	3021.00	21350	20240408	-72.18	5600	20240701	6.07	21350	-72.18	20240408	5600	6.07	20240701	21350	-72.18	20240408	5600	6.07	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
6	20240731	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5960	-90	5	-1.49	152173030	25519	47.75	6050	6130	5930	7860	4240	6050	5963.13	1.40	-13151	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	827	-7.13	1.97	12	0.18	-836.00	3021.00	21350	20240408	-72.08	5600	20240701	6.43	21350	-72.08	20240408	5600	6.43	20240701	21350	-72.08	20240408	5600	6.43	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
7	20240731	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-110	5	-1.82	129115190	21634	40.48	6050	6130	5930	7860	4240	6050	5968.16	1.40	-11893	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	824	-7.11	1.97	12	0.16	-836.00	3021.00	21350	20240408	-72.18	5600	20240701	6.07	21350	-72.18	20240408	5600	6.07	20240701	21350	-72.18	20240408	5600	6.07	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
8	20240731	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-80	5	-1.32	65823660	10996	20.58	6050	6130	5950	7860	4240	6050	5986.15	1.40	-5604	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	828	-7.14	1.98	12	0.08	-836.00	3021.00	21350	20240408	-72.04	5600	20240701	6.61	21350	-72.04	20240408	5600	6.61	20240701	21350	-72.04	20240408	5600	6.61	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
9	20240731	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-40	5	-0.66	14632600	2416	4.52	6050	6130	6010	7860	4240	6050	6056.54	1.40	-1530	6463	6256	6103	5896	5743	6360	6000	69	1810	500	4230	10	1	13873968	834	-7.19	1.99	12	0.02	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.47	N	365270	500	69 억	194632	N	N	0	N	N
10	20240730	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	40	2	0.67	323962560	53374	150.92	5970	6310	5950	7810	4210	6010	6069.67	1.47	-7933	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	839	-7.24	2.00	12	0.38	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
11	20240730	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	60	2	1.00	307747540	50695	143.35	5970	6310	5950	7810	4210	6010	6070.57	1.47	-8719	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	842	-7.26	2.01	12	0.37	-836.00	3021.00	21350	20240408	-71.57	5600	20240701	8.39	21350	-71.57	20240408	5600	8.39	20240701	21350	-71.57	20240408	5600	8.39	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
12	20240730	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	10	2	0.17	257513270	42392	119.87	5970	6310	5950	7810	4210	6010	6074.58	1.47	-12149	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	835	-7.20	1.99	12	0.31	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
13	20240730	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-30	5	-0.50	241547950	39733	112.35	5970	6310	5950	7810	4210	6010	6079.28	1.47	-10464	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	830	-7.15	1.98	12	0.29	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
14	20240730	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-10	5	-0.17	184848430	30232	85.49	5970	6310	5970	7810	4210	6010	6114.34	1.47	-4541	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	832	-7.18	1.99	12	0.22	-836.00	3021.00	21350	20240408	-71.90	5600	20240701	7.14	21350	-71.90	20240408	5600	7.14	20240701	21350	-71.90	20240408	5600	7.14	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
15	20240730	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	30	2	0.50	171634770	28029	79.26	5970	6310	5970	7810	4210	6010	6123.48	1.47	-3108	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	838	-7.22	2.00	12	0.20	-836.00	3021.00	21350	20240408	-71.71	5600	20240701	7.86	21350	-71.71	20240408	5600	7.86	20240701	21350	-71.71	20240408	5600	7.86	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
16	20240730	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	40	2	0.67	153075770	24938	70.52	5970	6310	5970	7810	4210	6010	6138.26	1.47	-1853	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	839	-7.24	2.00	12	0.18	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
17	20240730	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	60	2	1.00	22315300	3671	10.38	5970	6200	5970	7810	4210	6010	6078.84	1.47	56	6190	6100	6000	5910	5810	6145	5955	69	1800	500	4200	10	1	13873968	842	-7.26	2.01	12	0.03	-836.00	3021.00	21350	20240408	-71.57	5600	20240701	8.39	21350	-71.57	20240408	5600	8.39	20240701	21350	-71.57	20240408	5600	8.39	20240701	0.48	N	365270	500	69 억	203813	N	N	0	N	N
18	20240729	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	40	2	0.67	211194530	35318	74.65	5950	6090	5900	7760	4180	5970	5979.74	1.43	5984	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	834	-7.19	1.99	12	0.25	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
19	20240729	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	10	2	0.17	202911560	33939	71.73	5950	6090	5900	7760	4180	5970	5978.71	1.43	5437	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	830	-7.15	1.98	12	0.24	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
20	20240729	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	30	2	0.50	177577650	29697	62.77	5950	6090	5900	7760	4180	5970	5979.65	1.43	5071	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	832	-7.18	1.99	12	0.21	-836.00	3021.00	21350	20240408	-71.90	5600	20240701	7.14	21350	-71.90	20240408	5600	7.14	20240701	21350	-71.90	20240408	5600	7.14	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
21	20240729	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	40	2	0.67	173787360	29065	61.43	5950	6090	5900	7760	4180	5970	5979.27	1.43	5571	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	834	-7.19	1.99	12	0.21	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
22	20240729	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-50	5	-0.84	141885690	23705	50.10	5950	6090	5900	7760	4180	5970	5985.48	1.43	5680	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	821	-7.08	1.96	12	0.17	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
23	20240729	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	40	2	0.67	94587470	15739	33.27	5950	6090	5910	7760	4180	5970	6009.75	1.43	5690	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	834	-7.19	1.99	12	0.11	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
24	20240729	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	50	2	0.84	86185630	14339	30.31	5950	6090	5910	7760	4180	5970	6010.57	1.43	5803	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	835	-7.20	1.99	12	0.10	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
25	20240729	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	60	2	1.01	28063700	4682	9.90	5950	6090	5910	7760	4180	5970	5993.96	1.43	1967	6096	6032	5946	5882	5796	6065	5915	69	1790	500	4170	10	1	13873968	837	-7.21	2.00	12	0.03	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.50	N	365270	500	69 억	197829	N	N	1	N	N
26	20240726	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	70	2	1.19	273991400	46159	53.54	5950	6010	5860	7670	4130	5900	5935.91	1.37	7655	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	828	-7.14	1.98	12	0.33	-836.00	3021.00	21350	20240408	-72.04	5600	20240701	6.61	21350	-72.04	20240408	5600	6.61	20240701	21350	-72.04	20240408	5600	6.61	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
27	20240726	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	90	2	1.53	260378140	43882	50.90	5950	6010	5860	7670	4130	5900	5933.71	1.37	6785	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	831	-7.17	1.98	12	0.32	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
28	20240726	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	80	2	1.36	233449950	39371	45.67	5950	6010	5860	7670	4130	5900	5929.60	1.37	7080	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	830	-7.15	1.98	12	0.28	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
29	20240726	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	90	2	1.53	216227790	36486	42.32	5950	6010	5860	7670	4130	5900	5926.43	1.37	7235	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	831	-7.17	1.98	12	0.26	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
30	20240726	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	100	2	1.69	200090130	33793	39.20	5950	6010	5860	7670	4130	5900	5921.15	1.37	6922	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	832	-7.18	1.99	12	0.24	-836.00	3021.00	21350	20240408	-71.90	5600	20240701	7.14	21350	-71.90	20240408	5600	7.14	20240701	21350	-71.90	20240408	5600	7.14	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
31	20240726	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	90	2	1.53	188167540	31803	36.89	5950	6000	5860	7670	4130	5900	5916.74	1.37	6284	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	831	-7.17	1.98	12	0.23	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
32	20240726	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	10	2	0.17	145586390	24659	28.60	5950	5960	5860	7670	4130	5900	5904.01	1.37	5657	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	820	-7.07	1.96	12	0.18	-836.00	3021.00	21350	20240408	-72.32	5600	20240701	5.54	21350	-72.32	20240408	5600	5.54	20240701	21350	-72.32	20240408	5600	5.54	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
33	20240726	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	30	2	0.51	59537370	10081	11.69	5950	5950	5880	7670	4130	5900	5905.99	1.37	5101	6300	6100	6000	5800	5700	6050	5750	69	1770	500	4130	10	1	13873968	823	-7.09	1.96	12	0.07	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.51	N	365270	500	69 억	190174	N	N	1	N	N
34	20240725	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-210	5	-3.44	516561520	85628	159.58	6110	6200	5900	7940	4280	6110	6032.79	1.41	-6074	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	819	-7.06	1.95	12	0.62	-836.00	3021.00	21350	20240408	-72.37	5600	20240701	5.36	21350	-72.37	20240408	5600	5.36	20240701	21350	-72.37	20240408	5600	5.36	20240701	0.51	N	365270	500	69 억	196248	N	N	1	N	N
35	20240725	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-180	5	-2.95	487491720	80704	150.40	6110	6200	5920	7940	4280	6110	6040.49	1.41	-3381	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	823	-7.09	1.96	12	0.58	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
36	20240725	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-30	5	-0.49	356637320	58855	109.68	6110	6200	5990	7940	4280	6110	6059.59	1.41	-4188	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.42	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
37	20240725	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-30	5	-0.49	326285370	53857	100.37	6110	6200	5990	7940	4280	6110	6058.37	1.41	-5409	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.39	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
38	20240725	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-80	5	-1.31	297505690	49104	91.51	6110	6200	5990	7940	4280	6110	6058.69	1.41	-7489	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	837	-7.21	2.00	12	0.35	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
39	20240725	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-100	5	-1.64	271445780	44772	83.44	6110	6200	5990	7940	4280	6110	6062.85	1.41	-7930	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	834	-7.19	1.99	12	0.32	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
40	20240725	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-80	5	-1.31	231992870	38203	71.19	6110	6200	6010	7940	4280	6110	6072.63	1.41	-7727	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	837	-7.21	2.00	12	0.28	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
41	20240725	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	20	2	0.33	33257740	5427	10.11	6110	6200	6080	7940	4280	6110	6128.20	1.41	1890	6250	6180	6100	6030	5950	6215	6065	69	1830	500	4270	10	1	13873968	850	-7.33	2.03	12	0.04	-836.00	3021.00	21350	20240408	-71.29	5600	20240701	9.46	21350	-71.29	20240408	5600	9.46	20240701	21350	-71.29	20240408	5600	9.46	20240701	0.51	N	365270	500	69 억	196248	N	N	2	N	N
42	20240724	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	20	2	0.33	326048040	53495	69.49	6090	6170	6020	7910	4270	6090	6094.93	1.39	3522	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	848	-7.31	2.02	12	0.39	-836.00	3021.00	21350	20240408	-71.38	5600	20240701	9.11	21350	-71.38	20240408	5600	9.11	20240701	21350	-71.38	20240408	5600	9.11	20240701	0.53	N	365270	500	69 억	192726	N	N	2	N	N
43	20240724	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	50	2	0.82	300347600	49300	64.04	6090	6170	6020	7910	4270	6090	6092.25	1.39	3573	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	852	-7.34	2.03	12	0.36	-836.00	3021.00	21350	20240408	-71.24	5600	20240701	9.64	21350	-71.24	20240408	5600	9.64	20240701	21350	-71.24	20240408	5600	9.64	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
44	20240724	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-10	5	-0.16	240913560	39573	51.40	6090	6170	6020	7910	4270	6090	6087.82	1.39	1149	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	844	-7.27	2.01	12	0.29	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
45	20240724	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-40	5	-0.66	223130930	36628	47.58	6090	6170	6020	7910	4270	6090	6091.82	1.39	2824	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	839	-7.24	2.00	12	0.26	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
46	20240724	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	0	3	0.00	179162530	29349	38.12	6090	6170	6060	7910	4270	6090	6104.65	1.39	3032	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	845	-7.28	2.02	12	0.21	-836.00	3021.00	21350	20240408	-71.48	5600	20240701	8.75	21350	-71.48	20240408	5600	8.75	20240701	21350	-71.48	20240408	5600	8.75	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
47	20240724	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	60	2	0.99	135981940	22249	28.90	6090	6170	6080	7910	4270	6090	6112.02	1.39	7229	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	853	-7.36	2.04	12	0.16	-836.00	3021.00	21350	20240408	-71.19	5600	20240701	9.82	21350	-71.19	20240408	5600	9.82	20240701	21350	-71.19	20240408	5600	9.82	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
48	20240724	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	50	2	0.82	89003030	14571	18.93	6090	6170	6080	7910	4270	6090	6108.48	1.39	4611	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	852	-7.34	2.03	12	0.11	-836.00	3021.00	21350	20240408	-71.24	5600	20240701	9.64	21350	-71.24	20240408	5600	9.64	20240701	21350	-71.24	20240408	5600	9.64	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
49	20240724	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	50	2	0.82	16725480	2739	3.56	6090	6140	6090	7910	4270	6090	6107.71	1.39	640	6290	6190	6120	6020	5950	6240	6070	69	1820	500	4260	10	1	13873968	852	-7.34	2.03	12	0.02	-836.00	3021.00	21350	20240408	-71.24	5600	20240701	9.64	21350	-71.24	20240408	5600	9.64	20240701	21350	-71.24	20240408	5600	9.64	20240701	0.53	N	365270	500	69 억	192726	N	N	3	N	N
50	20240723	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	70	2	1.16	461081430	75551	134.48	6050	6220	6050	7820	4220	6020	6102.93	1.16	31087	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	845	-7.28	2.02	12	0.54	-836.00	3021.00	21350	20240408	-71.48	5600	20240701	8.75	21350	-71.48	20240408	5600	8.75	20240701	21350	-71.48	20240408	5600	8.75	20240701	0.53	N	365270	500	69 억	160839	N	N	3	N	N
51	20240723	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	100	2	1.66	454981150	74549	132.69	6050	6220	6050	7820	4220	6020	6103.12	1.16	30936	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	849	-7.32	2.03	12	0.54	-836.00	3021.00	21350	20240408	-71.33	5600	20240701	9.29	21350	-71.33	20240408	5600	9.29	20240701	21350	-71.33	20240408	5600	9.29	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
52	20240723	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	80	2	1.33	427107270	69986	124.57	6050	6220	6050	7820	4220	6020	6102.75	1.16	31002	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	846	-7.30	2.02	12	0.50	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
53	20240723	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	50	2	0.83	352232390	57669	102.65	6050	6220	6050	7820	4220	6020	6107.83	1.16	25503	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	842	-7.26	2.01	12	0.42	-836.00	3021.00	21350	20240408	-71.57	5600	20240701	8.39	21350	-71.57	20240408	5600	8.39	20240701	21350	-71.57	20240408	5600	8.39	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
54	20240723	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	70	2	1.16	306673010	50163	89.29	6050	6220	6050	7820	4220	6020	6113.53	1.16	22805	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	845	-7.28	2.02	12	0.36	-836.00	3021.00	21350	20240408	-71.48	5600	20240701	8.75	21350	-71.48	20240408	5600	8.75	20240701	21350	-71.48	20240408	5600	8.75	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
55	20240723	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	120	2	1.99	271293090	44355	78.95	6050	6220	6050	7820	4220	6020	6116.40	1.16	20709	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	852	-7.34	2.03	12	0.32	-836.00	3021.00	21350	20240408	-71.24	5600	20240701	9.64	21350	-71.24	20240408	5600	9.64	20240701	21350	-71.24	20240408	5600	9.64	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
56	20240723	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	110	2	1.83	230741510	37712	67.13	6050	6220	6050	7820	4220	6020	6118.52	1.16	19574	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	850	-7.33	2.03	12	0.27	-836.00	3021.00	21350	20240408	-71.29	5600	20240701	9.46	21350	-71.29	20240408	5600	9.46	20240701	21350	-71.29	20240408	5600	9.46	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
57	20240723	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	130	2	2.16	45534850	7396	13.16	6050	6200	6050	7820	4220	6020	6156.69	1.16	4410	6286	6152	6066	5932	5846	6110	5890	69	1800	500	4210	10	1	13873968	853	-7.36	2.04	12	0.05	-836.00	3021.00	21350	20240408	-71.19	5600	20240701	9.82	21350	-71.19	20240408	5600	9.82	20240701	21350	-71.19	20240408	5600	9.82	20240701	0.53	N	365270	500	69 억	160839	N	N	5	N	N
58	20240722	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-140	5	-2.27	337544560	55895	49.82	6150	6200	5980	8000	4320	6160	6038.91	1.15	397	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	835	-7.20	1.99	12	0.40	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.53	N	365270	500	69 억	159415	N	N	5	N	N
59	20240722	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-140	5	-2.27	316922340	52467	46.77	6150	6200	5980	8000	4320	6160	6040.41	1.15	-540	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	835	-7.20	1.99	12	0.38	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
60	20240722	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-170	5	-2.76	259449510	42891	38.23	6150	6200	5990	8000	4320	6160	6049.04	1.15	-2266	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	831	-7.17	1.98	12	0.31	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
61	20240722	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-130	5	-2.11	214493470	35405	31.56	6150	6200	6010	8000	4320	6160	6058.28	1.15	-588	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	837	-7.21	2.00	12	0.26	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
62	20240722	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-120	5	-1.95	183811310	30311	27.02	6150	6200	6010	8000	4320	6160	6064.18	1.15	1720	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	838	-7.22	2.00	12	0.22	-836.00	3021.00	21350	20240408	-71.71	5600	20240701	7.86	21350	-71.71	20240408	5600	7.86	20240701	21350	-71.71	20240408	5600	7.86	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
63	20240722	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-110	5	-1.79	146731910	24164	21.54	6150	6200	6010	8000	4320	6160	6072.34	1.15	-432	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	839	-7.24	2.00	12	0.17	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
64	20240722	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-130	5	-2.11	98205050	16126	14.37	6150	6200	6020	8000	4320	6160	6089.86	1.15	410	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	837	-7.21	2.00	12	0.12	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
65	20240722	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	30	2	0.49	27801920	4545	4.05	6150	6200	6030	8000	4320	6160	6117.03	1.15	551	6453	6306	6103	5956	5753	6205	5855	69	1840	500	4310	10	1	13873968	859	-7.40	2.05	12	0.03	-836.00	3021.00	21350	20240408	-71.01	5600	20240701	10.54	21350	-71.01	20240408	5600	10.54	20240701	21350	-71.01	20240408	5600	10.54	20240701	0.53	N	365270	500	69 억	159415	N	N	0	N	N
66	20240719	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	-20	5	-0.32	675035650	111660	19.33	6170	6250	5900	8030	4330	6180	6045.44	1.19	-8808	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	855	-7.37	2.04	12	0.80	-836.00	3021.00	21350	20240408	-71.15	5600	20240701	10.00	21350	-71.15	20240408	5600	10.00	20240701	21350	-71.15	20240408	5600	10.00	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
67	20240719	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-10	5	-0.16	666605260	110287	19.09	6170	6250	5900	8030	4330	6180	6044.27	1.19	-8590	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	856	-7.38	2.04	12	0.79	-836.00	3021.00	21350	20240408	-71.10	5600	20240701	10.18	21350	-71.10	20240408	5600	10.18	20240701	21350	-71.10	20240408	5600	10.18	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
68	20240719	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	20	2	0.32	593545420	98403	17.03	6170	6250	5900	8030	4330	6180	6031.77	1.19	-11720	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	860	-7.42	2.05	12	0.71	-836.00	3021.00	21350	20240408	-70.96	5600	20240701	10.71	21350	-70.96	20240408	5600	10.71	20240701	21350	-70.96	20240408	5600	10.71	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
69	20240719	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-80	5	-1.29	513423830	85440	14.79	6170	6250	5900	8030	4330	6180	6009.15	1.19	-10672	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	846	-7.30	2.02	12	0.62	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
70	20240719	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-150	5	-2.43	476097120	79261	13.72	6170	6250	5900	8030	4330	6180	6006.68	1.19	-9372	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	837	-7.21	2.00	12	0.57	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
71	20240719	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-190	5	-3.07	303318560	50414	8.73	6170	6170	5960	8030	4330	6180	6016.52	1.19	-1844	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	831	-7.17	1.98	12	0.36	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
72	20240719	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-170	5	-2.75	219801100	36497	6.32	6170	6170	5960	8030	4330	6180	6022.40	1.19	-2785	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	834	-7.19	1.99	12	0.26	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
73	20240719	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-190	5	-3.07	114041440	18968	3.28	6170	6170	5960	8030	4330	6180	6012.22	1.19	-1918	7360	6770	6210	5620	5060	7065	5915	69	1850	500	4320	10	1	13873968	831	-7.17	1.98	12	0.14	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.53	N	365270	500	69 억	164690	N	N	0	N	N
74	20240718	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	280	2	4.75	3648820250	577040	1208.54	5890	6800	5650	7670	4130	5900	6323.37	1.33	-11941	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	857	-7.39	2.05	12	4.16	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
75	20240718	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	270	2	4.58	3622749400	572817	1199.69	5890	6800	5650	7670	4130	5900	6324.44	1.33	-13109	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	856	-7.38	2.04	12	4.13	-836.00	3021.00	21350	20240408	-71.10	5600	20240701	10.18	21350	-71.10	20240408	5600	10.18	20240701	21350	-71.10	20240408	5600	10.18	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
76	20240718	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6210	310	2	5.25	3488707980	550911	1153.81	5890	6800	5650	7670	4130	5900	6332.62	1.33	-15136	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	862	-7.43	2.06	12	3.97	-836.00	3021.00	21350	20240408	-70.91	5600	20240701	10.89	21350	-70.91	20240408	5600	10.89	20240701	21350	-70.91	20240408	5600	10.89	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
77	20240718	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	280	2	4.75	3294509100	519167	1087.33	5890	6800	5650	7670	4130	5900	6345.76	1.33	-17651	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	857	-7.39	2.05	12	3.74	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
78	20240718	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	430	2	7.29	3041722380	478664	1002.50	5890	6800	5650	7670	4130	5900	6354.61	1.33	-19399	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	878	-7.57	2.10	12	3.45	-836.00	3021.00	21350	20240408	-70.35	5600	20240701	13.04	21350	-70.35	20240408	5600	13.04	20240701	21350	-70.35	20240408	5600	13.04	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
79	20240718	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	280	2	4.75	2757145760	433140	907.16	5890	6800	5650	7670	4130	5900	6365.48	1.33	-26515	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	857	-7.39	2.05	12	3.12	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
80	20240718	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	30	2	0.51	239457940	40602	85.04	5890	6090	5650	7670	4130	5900	5897.69	1.33	-3708	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	823	-7.09	1.96	12	0.29	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
81	20240718	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-140	5	-2.37	50391410	8659	18.14	5890	5900	5650	7670	4130	5900	5819.54	1.33	-3637	6280	6090	5970	5780	5660	6185	5875	69	1770	500	4130	10	1	13873968	799	-6.89	1.91	12	0.06	-836.00	3021.00	21350	20240408	-73.02	5600	20240701	2.86	21350	-73.02	20240408	5600	2.86	20240701	21350	-73.02	20240408	5600	2.86	20240701	0.54	N	365270	500	69 억	184645	N	N	0	N	N
82	20240717	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	10	2	0.17	284288290	47528	47.62	5850	6160	5850	7650	4130	5890	5981.54	1.30	4622	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	819	-7.06	1.95	12	0.34	-836.00	3021.00	21350	20240408	-72.37	5600	20240701	5.36	21350	-72.37	20240408	5600	5.36	20240701	21350	-72.37	20240408	5600	5.36	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
83	20240717	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	30	2	0.51	277614490	46398	46.49	5850	6160	5850	7650	4130	5890	5983.33	1.30	4885	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	821	-7.08	1.96	12	0.33	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
84	20240717	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	60	2	1.02	254799880	42543	42.62	5850	6160	5850	7650	4130	5890	5989.23	1.30	4673	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	826	-7.12	1.97	12	0.31	-836.00	3021.00	21350	20240408	-72.13	5600	20240701	6.25	21350	-72.13	20240408	5600	6.25	20240701	21350	-72.13	20240408	5600	6.25	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
85	20240717	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	50	2	0.85	223162270	37205	37.28	5850	6160	5850	7650	4130	5890	5998.18	1.30	3141	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	824	-7.11	1.97	12	0.27	-836.00	3021.00	21350	20240408	-72.18	5600	20240701	6.07	21350	-72.18	20240408	5600	6.07	20240701	21350	-72.18	20240408	5600	6.07	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
86	20240717	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	50	2	0.85	211431010	35232	35.30	5850	6160	5850	7650	4130	5890	6001.11	1.30	2597	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	824	-7.11	1.97	12	0.25	-836.00	3021.00	21350	20240408	-72.18	5600	20240701	6.07	21350	-72.18	20240408	5600	6.07	20240701	21350	-72.18	20240408	5600	6.07	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
87	20240717	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	10	2	0.17	200768880	33437	33.50	5850	6160	5850	7650	4130	5890	6004.39	1.30	2692	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	819	-7.06	1.95	12	0.24	-836.00	3021.00	21350	20240408	-72.37	5600	20240701	5.36	21350	-72.37	20240408	5600	5.36	20240701	21350	-72.37	20240408	5600	5.36	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
88	20240717	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	130	2	2.21	159383990	26464	26.51	5850	6160	5850	7650	4130	5890	6022.67	1.30	333	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	835	-7.20	1.99	12	0.19	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
89	20240717	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	90	2	1.53	25551840	4344	4.35	5850	6000	5850	7650	4130	5890	5882.10	1.30	2191	6436	6162	5996	5722	5556	6080	5640	69	1760	500	4120	10	1	13873968	830	-7.15	1.98	12	0.03	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.55	N	365270	500	69 억	179901	N	N	0	N	N
90	20240716	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-120	5	-2.00	597016830	99697	132.79	6200	6270	5830	7810	4210	6010	5988.31	1.44	-17928	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	817	-7.05	1.95	12	0.72	-836.00	3021.00	21350	20240408	-72.41	5600	20240701	5.18	21350	-72.41	20240408	5600	5.18	20240701	21350	-72.41	20240408	5600	5.18	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
91	20240716	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-90	5	-1.50	585823250	97792	130.25	6200	6270	5830	7810	4210	6010	5990.50	1.44	-17820	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	821	-7.08	1.96	12	0.70	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
92	20240716	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-140	5	-2.33	545074540	90883	121.05	6200	6270	5830	7810	4210	6010	5997.54	1.44	-17447	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	814	-7.02	1.94	12	0.66	-836.00	3021.00	21350	20240408	-72.51	5600	20240701	4.82	21350	-72.51	20240408	5600	4.82	20240701	21350	-72.51	20240408	5600	4.82	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
93	20240716	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-140	5	-2.33	515122420	85786	114.26	6200	6270	5830	7810	4210	6010	6004.74	1.44	-15728	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	814	-7.02	1.94	12	0.62	-836.00	3021.00	21350	20240408	-72.51	5600	20240701	4.82	21350	-72.51	20240408	5600	4.82	20240701	21350	-72.51	20240408	5600	4.82	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
94	20240716	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-150	5	-2.50	496188950	82564	109.97	6200	6270	5830	7810	4210	6010	6009.75	1.44	-16053	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	813	-7.01	1.94	12	0.60	-836.00	3021.00	21350	20240408	-72.55	5600	20240701	4.64	21350	-72.55	20240408	5600	4.64	20240701	21350	-72.55	20240408	5600	4.64	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
95	20240716	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-160	5	-2.66	466941230	77571	103.32	6200	6270	5830	7810	4210	6010	6019.53	1.44	-15894	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	812	-7.00	1.94	12	0.56	-836.00	3021.00	21350	20240408	-72.60	5600	20240701	4.46	21350	-72.60	20240408	5600	4.46	20240701	21350	-72.60	20240408	5600	4.46	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
96	20240716	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-90	5	-1.50	373310370	61629	82.09	6200	6270	5880	7810	4210	6010	6057.38	1.44	-11563	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	821	-7.08	1.96	12	0.44	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
97	20240716	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	10	2	0.17	215392550	35042	46.67	6200	6270	5930	7810	4210	6010	6146.70	1.44	1491	6396	6202	6106	5912	5816	6155	5865	69	1800	500	4200	10	1	13873968	835	-7.20	1.99	12	0.25	-836.00	3021.00	21350	20240408	-71.80	5600	20240701	7.50	21350	-71.80	20240408	5600	7.50	20240701	21350	-71.80	20240408	5600	7.50	20240701	0.56	N	365270	500	69 억	199919	N	N	0	N	N
98	20240715	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-180	5	-2.91	453450510	74308	49.28	6190	6300	6010	8040	4340	6190	6102.29	1.53	-13082	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	834	-7.19	1.99	12	0.54	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
99	20240715	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-160	5	-2.58	431501280	70657	46.86	6190	6300	6010	8040	4340	6190	6106.95	1.53	-12272	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	837	-7.21	2.00	12	0.51	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
100	20240715	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-160	5	-2.58	360268910	58832	39.02	6190	6300	6030	8040	4340	6190	6123.66	1.53	-8444	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	837	-7.21	2.00	12	0.42	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
101	20240715	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-100	5	-1.62	303163870	49425	32.78	6190	6300	6050	8040	4340	6190	6133.78	1.53	-5569	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	845	-7.28	2.02	12	0.36	-836.00	3021.00	21350	20240408	-71.48	5600	20240701	8.75	21350	-71.48	20240408	5600	8.75	20240701	21350	-71.48	20240408	5600	8.75	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
102	20240715	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-10	5	-0.16	255212530	41573	27.57	6190	6300	6050	8040	4340	6190	6138.86	1.53	-2631	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	857	-7.39	2.05	12	0.30	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
103	20240715	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	-70	5	-1.13	228555230	37228	24.69	6190	6300	6050	8040	4340	6190	6139.30	1.53	-2980	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	849	-7.32	2.03	12	0.27	-836.00	3021.00	21350	20240408	-71.33	5600	20240701	9.29	21350	-71.33	20240408	5600	9.29	20240701	21350	-71.33	20240408	5600	9.29	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
104	20240715	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	-120	5	-1.94	164050020	26681	17.69	6190	6300	6050	8040	4340	6190	6148.52	1.53	-6346	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	842	-7.26	2.01	12	0.19	-836.00	3021.00	21350	20240408	-71.57	5600	20240701	8.39	21350	-71.57	20240408	5600	8.39	20240701	21350	-71.57	20240408	5600	8.39	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
105	20240715	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	0	3	0.00	76281240	12279	8.14	6190	6300	6080	8040	4340	6190	6212.39	1.53	-4320	6750	6470	6170	5890	5590	6610	6030	69	1850	500	4330	10	1	13873968	859	-7.40	2.05	12	0.09	-836.00	3021.00	21350	20240408	-71.01	5600	20240701	10.54	21350	-71.01	20240408	5600	10.54	20240701	21350	-71.01	20240408	5600	10.54	20240701	0.56	N	365270	500	69 억	212902	N	N	0	N	N
106	20240712	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	320	2	5.45	925336020	150252	147.99	5870	6450	5870	7630	4110	5870	6158.35	1.40	18798	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	859	-7.40	2.05	12	1.08	-836.00	3021.00	21350	20240408	-71.01	5600	20240701	10.54	21350	-71.01	20240408	5600	10.54	20240701	21350	-71.01	20240408	5600	10.54	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
107	20240712	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	250	2	4.26	887331260	144087	141.92	5870	6450	5870	7630	4110	5870	6158.30	1.40	17703	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	849	-7.32	2.03	12	1.04	-836.00	3021.00	21350	20240408	-71.33	5600	20240701	9.29	21350	-71.33	20240408	5600	9.29	20240701	21350	-71.33	20240408	5600	9.29	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
108	20240712	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	280	2	4.77	844110900	137012	134.95	5870	6450	5870	7630	4110	5870	6160.85	1.40	16396	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	853	-7.36	2.04	12	0.99	-836.00	3021.00	21350	20240408	-71.19	5600	20240701	9.82	21350	-71.19	20240408	5600	9.82	20240701	21350	-71.19	20240408	5600	9.82	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
109	20240712	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	310	2	5.28	754465050	122374	120.53	5870	6450	5870	7630	4110	5870	6165.24	1.40	14130	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	857	-7.39	2.05	12	0.88	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
110	20240712	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	230	2	3.92	673475830	109189	107.55	5870	6450	5870	7630	4110	5870	6167.98	1.40	13706	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	846	-7.30	2.02	12	0.79	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
111	20240712	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	330	2	5.62	599515020	97166	95.70	5870	6450	5870	7630	4110	5870	6170.01	1.40	10872	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	860	-7.42	2.05	12	0.70	-836.00	3021.00	21350	20240408	-70.96	5600	20240701	10.71	21350	-70.96	20240408	5600	10.71	20240701	21350	-70.96	20240408	5600	10.71	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
112	20240712	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	230	2	3.92	519966380	84255	82.99	5870	6450	5870	7630	4110	5870	6171.34	1.40	8774	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	846	-7.30	2.02	12	0.61	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
113	20240712	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	140	2	2.39	56351040	9421	9.28	5870	6080	5870	7630	4110	5870	5981.43	1.40	4690	6270	6070	5960	5760	5650	6015	5705	69	1760	500	4100	10	1	13873968	834	-7.19	1.99	12	0.07	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.57	N	365270	500	69 억	194535	N	N	14	N	N
114	20240711	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-210	5	-3.45	595286910	100085	186.94	6080	6160	5850	7900	4260	6080	5948.28	1.46	-8260	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	814	-7.02	1.94	12	0.72	-836.00	3021.00	21350	20240408	-72.51	5600	20240701	4.82	21350	-72.51	20240408	5600	4.82	20240701	21350	-72.51	20240408	5600	4.82	20240701	0.58	N	365270	500	69 억	202949	N	N	14	N	N
115	20240711	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-180	5	-2.96	572090480	96142	179.57	6080	6160	5850	7900	4260	6080	5950.47	1.46	-8484	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	819	-7.06	1.95	12	0.69	-836.00	3021.00	21350	20240408	-72.37	5600	20240701	5.36	21350	-72.37	20240408	5600	5.36	20240701	21350	-72.37	20240408	5600	5.36	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
116	20240711	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-160	5	-2.63	528209380	88693	165.66	6080	6160	5850	7900	4260	6080	5955.48	1.46	-7388	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	821	-7.08	1.96	12	0.64	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
117	20240711	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-160	5	-2.63	452512180	75837	141.65	6080	6160	5890	7900	4260	6080	5966.91	1.46	-6593	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	821	-7.08	1.96	12	0.55	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
118	20240711	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-150	5	-2.47	399311880	66848	124.86	6080	6160	5890	7900	4260	6080	5973.43	1.46	-5784	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	823	-7.09	1.96	12	0.48	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
119	20240711	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-150	5	-2.47	353719790	59130	110.44	6080	6160	5890	7900	4260	6080	5982.07	1.46	-7247	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	823	-7.09	1.96	12	0.43	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
120	20240711	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-100	5	-1.64	173164510	28711	53.63	6080	6160	5970	7900	4260	6080	6031.29	1.46	1025	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	830	-7.15	1.98	12	0.21	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
121	20240711	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-80	5	-1.32	99960800	16494	30.81	6080	6160	5980	7900	4260	6080	6060.43	1.46	1287	6220	6150	6080	6010	5940	6185	6045	69	1820	500	4250	10	1	13873968	832	-7.18	1.99	12	0.12	-836.00	3021.00	21350	20240408	-71.90	5600	20240701	7.14	21350	-71.90	20240408	5600	7.14	20240701	21350	-71.90	20240408	5600	7.14	20240701	0.58	N	365270	500	69 억	202949	N	N	11	N	N
122	20240710	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-20	5	-0.33	323661870	53285	47.48	6070	6150	6010	7930	4270	6100	6074.15	1.36	12495	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.38	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.60	N	365270	500	69 억	188573	N	N	11	N	N
123	20240710	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-10	5	-0.16	314703110	51811	46.17	6070	6150	6010	7930	4270	6100	6074.06	1.36	12881	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	845	-7.28	2.02	12	0.37	-836.00	3021.00	21350	20240408	-71.48	5600	20240701	8.75	21350	-71.48	20240408	5600	8.75	20240701	21350	-71.48	20240408	5600	8.75	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
124	20240710	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-20	5	-0.33	290894490	47896	42.68	6070	6150	6010	7930	4270	6100	6073.46	1.36	12137	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.35	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
125	20240710	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-40	5	-0.66	263663940	43403	38.68	6070	6150	6010	7930	4270	6100	6074.79	1.36	11008	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	841	-7.25	2.01	12	0.31	-836.00	3021.00	21350	20240408	-71.62	5600	20240701	8.21	21350	-71.62	20240408	5600	8.21	20240701	21350	-71.62	20240408	5600	8.21	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
126	20240710	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-50	5	-0.82	234719120	38629	34.42	6070	6150	6010	7930	4270	6100	6076.24	1.36	10927	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	839	-7.24	2.00	12	0.28	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
127	20240710	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	10	2	0.16	209367960	34453	30.70	6070	6150	6010	7930	4270	6100	6076.92	1.36	10342	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	848	-7.31	2.02	12	0.25	-836.00	3021.00	21350	20240408	-71.38	5600	20240701	9.11	21350	-71.38	20240408	5600	9.11	20240701	21350	-71.38	20240408	5600	9.11	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
128	20240710	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	40	2	0.66	155084570	25552	22.77	6070	6150	6010	7930	4270	6100	6069.37	1.36	7618	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	852	-7.34	2.03	12	0.18	-836.00	3021.00	21350	20240408	-71.24	5600	20240701	9.64	21350	-71.24	20240408	5600	9.64	20240701	21350	-71.24	20240408	5600	9.64	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
129	20240710	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-70	5	-1.15	44107820	7272	6.48	6070	6140	6030	7930	4270	6100	6065.43	1.36	3895	6533	6316	6183	5966	5833	6250	5900	69	1830	500	4270	10	1	13873968	837	-7.21	2.00	12	0.05	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.60	N	365270	500	69 억	188573	N	N	17	N	N
130	20240709	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-110	5	-1.77	690899100	112044	111.90	6150	6400	6050	8070	4350	6210	6166.47	1.45	-11664	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	846	-7.30	2.02	12	0.81	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.60	N	365270	500	69 억	201828	N	N	17	N	N
131	20240709	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-110	5	-1.77	664630620	107742	107.60	6150	6400	6050	8070	4350	6210	6168.72	1.45	-9316	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	846	-7.30	2.02	12	0.78	-836.00	3021.00	21350	20240408	-71.43	5600	20240701	8.93	21350	-71.43	20240408	5600	8.93	20240701	21350	-71.43	20240408	5600	8.93	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
132	20240709	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-130	5	-2.09	607957010	98419	98.29	6150	6400	6050	8070	4350	6210	6177.23	1.45	-5968	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	844	-7.27	2.01	12	0.71	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
133	20240709	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-130	5	-2.09	549914660	88855	88.74	6150	6400	6060	8070	4350	6210	6188.90	1.45	-2823	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	844	-7.27	2.01	12	0.64	-836.00	3021.00	21350	20240408	-71.52	5600	20240701	8.57	21350	-71.52	20240408	5600	8.57	20240701	21350	-71.52	20240408	5600	8.57	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
134	20240709	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	-80	5	-1.29	390612140	62696	62.62	6150	6400	6120	8070	4350	6210	6230.26	1.45	-213	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	850	-7.33	2.03	12	0.45	-836.00	3021.00	21350	20240408	-71.29	5600	20240701	9.46	21350	-71.29	20240408	5600	9.46	20240701	21350	-71.29	20240408	5600	9.46	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
135	20240709	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	20	2	0.32	271045120	43349	43.29	6150	6400	6150	8070	4350	6210	6252.63	1.45	993	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	864	-7.45	2.06	12	0.31	-836.00	3021.00	21350	20240408	-70.82	5600	20240701	11.25	21350	-70.82	20240408	5600	11.25	20240701	21350	-70.82	20240408	5600	11.25	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
136	20240709	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	20	2	0.32	140695440	22668	22.64	6150	6300	6150	8070	4350	6210	6206.79	1.45	6689	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	864	-7.45	2.06	12	0.16	-836.00	3021.00	21350	20240408	-70.82	5600	20240701	11.25	21350	-70.82	20240408	5600	11.25	20240701	21350	-70.82	20240408	5600	11.25	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
137	20240709	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-30	5	-0.48	19767260	3205	3.20	6150	6210	6150	8070	4350	6210	6167.63	1.45	382	6583	6396	6253	6066	5923	6325	5995	69	1860	500	4340	10	1	13873968	857	-7.39	2.05	12	0.02	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.60	N	365270	500	69 억	201828	N	N	0	N	N
138	20240708	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6210	-170	5	-2.66	619634910	99759	46.38	6240	6440	6110	8290	4470	6380	6211.32	1.60	-21426	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	862	-7.43	2.06	12	0.72	-836.00	3021.00	21350	20240408	-70.91	5600	20240701	10.89	21350	-70.91	20240408	5600	10.89	20240701	21350	-70.91	20240408	5600	10.89	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
139	20240708	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-200	5	-3.13	609918070	98193	45.65	6240	6440	6110	8290	4470	6380	6211.42	1.60	-20814	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	857	-7.39	2.05	12	0.71	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
140	20240708	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-160	5	-2.51	568781210	91558	42.57	6240	6440	6110	8290	4470	6380	6212.25	1.60	-18598	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	863	-7.44	2.06	12	0.66	-836.00	3021.00	21350	20240408	-70.87	5600	20240701	11.07	21350	-70.87	20240408	5600	11.07	20240701	21350	-70.87	20240408	5600	11.07	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
141	20240708	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-180	5	-2.82	533400130	85861	39.92	6240	6440	6110	8290	4470	6380	6212.37	1.60	-17727	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	860	-7.42	2.05	12	0.62	-836.00	3021.00	21350	20240408	-70.96	5600	20240701	10.71	21350	-70.96	20240408	5600	10.71	20240701	21350	-70.96	20240408	5600	10.71	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
142	20240708	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-210	5	-3.29	497110300	79995	37.19	6240	6440	6110	8290	4470	6380	6214.27	1.60	-16130	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	856	-7.38	2.04	12	0.58	-836.00	3021.00	21350	20240408	-71.10	5600	20240701	10.18	21350	-71.10	20240408	5600	10.18	20240701	21350	-71.10	20240408	5600	10.18	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
143	20240708	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-200	5	-3.13	374594430	60088	27.94	6240	6440	6150	8290	4470	6380	6234.10	1.60	-5935	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	857	-7.39	2.05	12	0.43	-836.00	3021.00	21350	20240408	-71.05	5600	20240701	10.36	21350	-71.05	20240408	5600	10.36	20240701	21350	-71.05	20240408	5600	10.36	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
144	20240708	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	-150	5	-2.35	312943880	50143	23.31	6240	6440	6150	8290	4470	6380	6241.03	1.60	-3593	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	864	-7.45	2.06	12	0.36	-836.00	3021.00	21350	20240408	-70.82	5600	20240701	11.25	21350	-70.82	20240408	5600	11.25	20240701	21350	-70.82	20240408	5600	11.25	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
145	20240708	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-140	5	-2.19	88546550	14078	6.55	6240	6440	6230	8290	4470	6380	6289.71	1.60	-56	6760	6570	6240	6050	5720	6665	6145	69	1910	500	4460	10	1	13873968	866	-7.46	2.07	12	0.10	-836.00	3021.00	21350	20240408	-70.77	5600	20240701	11.43	21350	-70.77	20240408	5600	11.43	20240701	21350	-70.77	20240408	5600	11.43	20240701	0.72	N	365270	500	69 억	221714	N	N	0	N	N
146	20240705	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6380	450	2	7.59	1334919220	213282	201.59	5910	6430	5910	7700	4160	5930	6258.32	1.56	7298	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	885	-7.63	2.11	12	1.54	-836.00	3021.00	21350	20240408	-70.12	5600	20240701	13.93	21350	-70.12	20240408	5600	13.93	20240701	21350	-70.12	20240408	5600	13.93	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
147	20240705	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	440	2	7.42	1275264930	203912	192.73	5910	6430	5910	7700	4160	5930	6254.00	1.56	9651	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	884	-7.62	2.11	12	1.47	-836.00	3021.00	21350	20240408	-70.16	5600	20240701	13.75	21350	-70.16	20240408	5600	13.75	20240701	21350	-70.16	20240408	5600	13.75	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
148	20240705	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	350	2	5.90	1068728550	171432	162.03	5910	6400	5910	7700	4160	5930	6234.13	1.56	12591	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	871	-7.51	2.08	12	1.24	-836.00	3021.00	21350	20240408	-70.59	5600	20240701	12.14	21350	-70.59	20240408	5600	12.14	20240701	21350	-70.59	20240408	5600	12.14	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
149	20240705	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	400	2	6.75	949894120	152504	144.14	5910	6400	5910	7700	4160	5930	6228.65	1.56	10815	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	878	-7.57	2.10	12	1.10	-836.00	3021.00	21350	20240408	-70.35	5600	20240701	13.04	21350	-70.35	20240408	5600	13.04	20240701	21350	-70.35	20240408	5600	13.04	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
150	20240705	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	410	2	6.91	856941910	137792	130.24	5910	6400	5910	7700	4160	5930	6219.10	1.56	10864	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	880	-7.58	2.10	12	0.99	-836.00	3021.00	21350	20240408	-70.30	5600	20240701	13.21	21350	-70.30	20240408	5600	13.21	20240701	21350	-70.30	20240408	5600	13.21	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
151	20240705	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	340	2	5.73	684708650	110524	104.46	5910	6400	5910	7700	4160	5930	6195.11	1.56	8134	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	870	-7.50	2.08	12	0.80	-836.00	3021.00	21350	20240408	-70.63	5600	20240701	11.96	21350	-70.63	20240408	5600	11.96	20240701	21350	-70.63	20240408	5600	11.96	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
152	20240705	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	190	2	3.20	258609190	42436	40.11	5910	6180	5910	7700	4160	5930	6094.10	1.56	7617	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	849	-7.32	2.03	12	0.31	-836.00	3021.00	21350	20240408	-71.33	5600	20240701	9.29	21350	-71.33	20240408	5600	9.29	20240701	21350	-71.33	20240408	5600	9.29	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
153	20240705	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	50	2	0.84	20654630	3470	3.28	5910	6010	5910	7700	4160	5930	5952.34	1.56	-560	6336	6132	5896	5692	5456	6235	5795	69	1770	500	4150	10	1	13873968	830	-7.15	1.98	12	0.03	-836.00	3021.00	21350	20240408	-71.99	5600	20240701	6.79	21350	-71.99	20240408	5600	6.79	20240701	21350	-71.99	20240408	5600	6.79	20240701	0.73	N	365270	500	69 억	216760	N	N	0	N	N
154	20240704	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	120	2	2.07	612471600	105129	50.75	5830	6100	5660	7550	4070	5810	5825.89	1.52	3717	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	823	-7.09	1.96	12	0.76	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
155	20240704	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	120	2	2.07	603084420	103546	49.99	5830	6100	5660	7550	4070	5810	5824.31	1.52	3917	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	823	-7.09	1.96	12	0.75	-836.00	3021.00	21350	20240408	-72.22	5600	20240701	5.89	21350	-72.22	20240408	5600	5.89	20240701	21350	-72.22	20240408	5600	5.89	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
156	20240704	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	100	2	1.72	545778140	93826	45.29	5830	6100	5660	7550	4070	5810	5816.92	1.52	5579	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	820	-7.07	1.96	12	0.68	-836.00	3021.00	21350	20240408	-72.32	5600	20240701	5.54	21350	-72.32	20240408	5600	5.54	20240701	21350	-72.32	20240408	5600	5.54	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
157	20240704	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	180	2	3.10	473328120	81653	39.42	5830	6100	5660	7550	4070	5810	5796.82	1.52	4558	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	831	-7.17	1.98	12	0.59	-836.00	3021.00	21350	20240408	-71.94	5600	20240701	6.96	21350	-71.94	20240408	5600	6.96	20240701	21350	-71.94	20240408	5600	6.96	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
158	20240704	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	10	2	0.17	350741210	61084	29.49	5830	5880	5660	7550	4070	5810	5741.95	1.52	3560	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	807	-6.96	1.93	12	0.44	-836.00	3021.00	21350	20240408	-72.74	5600	20240701	3.93	21350	-72.74	20240408	5600	3.93	20240701	21350	-72.74	20240408	5600	3.93	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
159	20240704	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-30	5	-0.52	289596420	50524	24.39	5830	5860	5660	7550	4070	5810	5731.86	1.52	995	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	802	-6.91	1.91	12	0.36	-836.00	3021.00	21350	20240408	-72.93	5600	20240701	3.21	21350	-72.93	20240408	5600	3.21	20240701	21350	-72.93	20240408	5600	3.21	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
160	20240704	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-110	5	-1.89	251007070	43805	21.15	5830	5860	5660	7550	4070	5810	5730.10	1.52	-55	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	791	-6.82	1.89	12	0.32	-836.00	3021.00	21350	20240408	-73.30	5600	20240701	1.79	21350	-73.30	20240408	5600	1.79	20240701	21350	-73.30	20240408	5600	1.79	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
161	20240704	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	30	2	0.52	31802730	5464	2.64	5830	5860	5770	7550	4070	5810	5820.41	1.52	98	6370	6090	5870	5590	5370	6230	5730	69	1740	500	4060	10	1	13873968	810	-6.99	1.93	12	0.04	-836.00	3021.00	21350	20240408	-72.65	5600	20240701	4.29	21350	-72.65	20240408	5600	4.29	20240701	21350	-72.65	20240408	5600	4.29	20240701	0.74	N	365270	500	69 억	211172	N	N	0	N	N
162	20240703	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	120	2	2.11	1228991390	206829	359.23	5720	6150	5650	7390	3990	5690	5942.09	1.37	20848	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	806	-6.95	1.92	12	1.49	-836.00	3021.00	21350	20240408	-72.79	5600	20240701	3.75	21350	-72.79	20240408	5600	3.75	20240701	21350	-72.79	20240408	5600	3.75	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
163	20240703	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	160	2	2.81	1197205690	201375	349.76	5720	6150	5650	7390	3990	5690	5945.16	1.37	19635	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	812	-7.00	1.94	12	1.45	-836.00	3021.00	21350	20240408	-72.60	5600	20240701	4.46	21350	-72.60	20240408	5600	4.46	20240701	21350	-72.60	20240408	5600	4.46	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
164	20240703	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	260	2	4.57	1036165480	174015	302.24	5720	6150	5650	7390	3990	5690	5954.46	1.37	16563	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	826	-7.12	1.97	12	1.25	-836.00	3021.00	21350	20240408	-72.13	5600	20240701	6.25	21350	-72.13	20240408	5600	6.25	20240701	21350	-72.13	20240408	5600	6.25	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
165	20240703	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	280	2	4.92	965575960	162182	281.68	5720	6150	5650	7390	3990	5690	5953.66	1.37	18380	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	828	-7.14	1.98	12	1.17	-836.00	3021.00	21350	20240408	-72.04	5600	20240701	6.61	21350	-72.04	20240408	5600	6.61	20240701	21350	-72.04	20240408	5600	6.61	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
166	20240703	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	350	2	6.15	717375530	120853	209.90	5720	6150	5650	7390	3990	5690	5935.93	1.37	11425	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	838	-7.22	2.00	12	0.87	-836.00	3021.00	21350	20240408	-71.71	5600	20240701	7.86	21350	-71.71	20240408	5600	7.86	20240701	21350	-71.71	20240408	5600	7.86	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
167	20240703	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	230	2	4.04	298938580	51326	89.14	5720	6000	5650	7390	3990	5690	5824.31	1.37	3151	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	821	-7.08	1.96	12	0.37	-836.00	3021.00	21350	20240408	-72.27	5600	20240701	5.71	21350	-72.27	20240408	5600	5.71	20240701	21350	-72.27	20240408	5600	5.71	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
168	20240703	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	100	2	1.76	134458800	23428	40.69	5720	5830	5650	7390	3990	5690	5739.24	1.37	9221	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	803	-6.93	1.92	12	0.17	-836.00	3021.00	21350	20240408	-72.88	5600	20240701	3.39	21350	-72.88	20240408	5600	3.39	20240701	21350	-72.88	20240408	5600	3.39	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
169	20240703	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	10	2	0.18	15508770	2723	4.73	5720	5830	5650	7390	3990	5690	5695.47	1.37	25	5863	5776	5713	5626	5563	5745	5595	69	1700	500	3980	10	1	13873968	791	-6.82	1.89	12	0.02	-836.00	3021.00	21350	20240408	-73.30	5600	20240701	1.79	21350	-73.30	20240408	5600	1.79	20240701	21350	-73.30	20240408	5600	1.79	20240701	0.81	N	365270	500	69 억	190213	N	N	0	N	N
170	20240702	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-110	5	-1.90	328512790	57431	85.59	5800	5800	5650	7540	4060	5800	5720.37	1.36	453	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	789	-6.81	1.88	12	0.41	-836.00	3021.00	21350	20240408	-73.35	5600	20240701	1.61	21350	-73.35	20240408	5600	1.61	20240701	21350	-73.35	20240408	5600	1.61	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
171	20240702	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-50	5	-0.86	317134040	55433	82.61	5800	5800	5650	7540	4060	5800	5721.03	1.36	255	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	798	-6.88	1.90	12	0.40	-836.00	3021.00	21350	20240408	-73.07	5600	20240701	2.68	21350	-73.07	20240408	5600	2.68	20240701	21350	-73.07	20240408	5600	2.68	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
172	20240702	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	-120	5	-2.07	265923710	46493	69.29	5800	5800	5650	7540	4060	5800	5719.65	1.36	-2953	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	788	-6.79	1.88	12	0.34	-836.00	3021.00	21350	20240408	-73.40	5600	20240701	1.43	21350	-73.40	20240408	5600	1.43	20240701	21350	-73.40	20240408	5600	1.43	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
173	20240702	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-140	5	-2.41	249598840	43623	65.01	5800	5800	5650	7540	4060	5800	5721.73	1.36	-2829	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	785	-6.77	1.87	12	0.31	-836.00	3021.00	21350	20240408	-73.49	5600	20240701	1.07	21350	-73.49	20240408	5600	1.07	20240701	21350	-73.49	20240408	5600	1.07	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
174	20240702	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-70	5	-1.21	221850790	38744	57.74	5800	5800	5650	7540	4060	5800	5726.07	1.36	-3114	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	795	-6.85	1.90	12	0.28	-836.00	3021.00	21350	20240408	-73.16	5600	20240701	2.32	21350	-73.16	20240408	5600	2.32	20240701	21350	-73.16	20240408	5600	2.32	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
175	20240702	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-50	5	-0.86	204926880	35777	53.32	5800	5800	5650	7540	4060	5800	5727.89	1.36	-1790	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	798	-6.88	1.90	12	0.26	-836.00	3021.00	21350	20240408	-73.07	5600	20240701	2.68	21350	-73.07	20240408	5600	2.68	20240701	21350	-73.07	20240408	5600	2.68	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
176	20240702	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-50	5	-0.86	148434080	25896	38.59	5800	5800	5650	7540	4060	5800	5731.93	1.36	-5150	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	798	-6.88	1.90	12	0.19	-836.00	3021.00	21350	20240408	-73.07	5600	20240701	2.68	21350	-73.07	20240408	5600	2.68	20240701	21350	-73.07	20240408	5600	2.68	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
177	20240702	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-10	5	-0.17	21060070	3641	5.43	5800	5800	5740	7540	4060	5800	5784.14	1.36	-1573	5973	5886	5743	5656	5513	5930	5700	69	1740	500	4060	10	1	13873968	803	-6.93	1.92	12	0.03	-836.00	3021.00	21350	20240408	-72.88	5600	20240701	3.39	21350	-72.88	20240408	5600	3.39	20240701	21350	-72.88	20240408	5600	3.39	20240701	0.81	N	365270	500	69 억	189318	N	N	0	N	N
178	20240701	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	110	2	1.93	382105180	67078	106.28	5600	5830	5600	7390	3990	5690	5696.30	1.18	23757	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	805	-6.94	1.92	12	0.48	-836.00	3021.00	21350	20240408	-72.83	5600	20240701	3.57	21350	-72.83	20240408	5600	3.57	20240701	21350	-72.83	20240408	5600	3.57	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
179	20240701	151134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	90	2	1.58	369041800	64819	102.70	5600	5830	5600	7390	3990	5690	5693.42	1.18	22665	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	802	-6.91	1.91	12	0.47	-836.00	3021.00	21350	20240408	-72.93	5600	20240701	3.21	21350	-72.93	20240408	5600	3.21	20240701	21350	-72.93	20240408	5600	3.21	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
180	20240701	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	90	2	1.58	360562110	63351	100.37	5600	5830	5600	7390	3990	5690	5691.50	1.18	22361	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	802	-6.91	1.91	12	0.46	-836.00	3021.00	21350	20240408	-72.93	5600	20240701	3.21	21350	-72.93	20240408	5600	3.21	20240701	21350	-72.93	20240408	5600	3.21	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
181	20240701	131133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	10	2	0.18	265614660	46848	74.22	5600	5820	5600	7390	3990	5690	5669.71	1.18	17392	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	791	-6.82	1.89	12	0.34	-836.00	3021.00	21350	20240408	-73.30	5600	20240701	1.79	21350	-73.30	20240408	5600	1.79	20240701	21350	-73.30	20240408	5600	1.79	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
182	20240701	121133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5740	50	2	0.88	188819550	33320	52.79	5600	5820	5600	7390	3990	5690	5666.85	1.18	12887	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	796	-6.87	1.90	12	0.24	-836.00	3021.00	21350	20240408	-73.11	5600	20240701	2.50	21350	-73.11	20240408	5600	2.50	20240701	21350	-73.11	20240408	5600	2.50	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
183	20240701	111129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5720	30	2	0.53	152713310	26982	42.75	5600	5820	5600	7390	3990	5690	5659.82	1.18	8939	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	794	-6.84	1.89	12	0.19	-836.00	3021.00	21350	20240408	-73.21	5600	20240701	2.14	21350	-73.21	20240408	5600	2.14	20240701	21350	-73.21	20240408	5600	2.14	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
184	20240701	101128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	10	2	0.18	120019530	21240	33.65	5600	5820	5600	7390	3990	5690	5650.64	1.18	8137	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	791	-6.82	1.89	12	0.15	-836.00	3021.00	21350	20240408	-73.30	5600	20240701	1.79	21350	-73.30	20240408	5600	1.79	20240701	21350	-73.30	20240408	5600	1.79	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N
185	20240701	091126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5680	-10	5	-0.18	32692510	5787	9.17	5600	5820	5600	7390	3990	5690	5649.30	1.18	-170	5916	5802	5716	5602	5516	5760	5560	69	1700	500	3980	10	1	13873968	788	-6.79	1.88	12	0.04	-836.00	3021.00	21350	20240408	-73.40	5600	20240701	1.43	21350	-73.40	20240408	5600	1.43	20240701	21350	-73.40	20240408	5600	1.43	20240701	0.82	N	365270	500	69 억	163083	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History